Skip to main content
F/m US Treasury 3 Month Bill Fund (TBIL)
NASDAQ: TBIL · Real-Time Price · USD
49.85
-0.14 (-0.28%)
At close: Apr 28, 2026, 4:00 PM EDT
49.84
-0.01 (-0.02%)
After-hours: Apr 28, 2026, 7:57 PM EDT

TBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.8549.8549.8449.8549.85-0.28%1,418,972
Apr 27, 202649.9849.9949.9849.9949.99-1,832,893
Apr 24, 202649.9849.9949.9849.9949.990.04%2,148,143
Apr 23, 202649.9749.9749.9649.9749.970.02%1,738,072
Apr 22, 202649.9649.9749.9649.9649.96-1,761,350
Apr 21, 202649.9649.9649.9549.9649.96-1,716,542
Apr 20, 202649.9549.9649.9549.9649.960.02%2,113,445
Apr 17, 202649.9449.9549.9449.9549.950.04%2,381,494
Apr 16, 202649.9349.9449.9349.9349.930.02%1,765,194
Apr 15, 202649.9249.9349.9249.9249.92-1,804,073
Apr 14, 202649.9249.9349.9249.9249.92-2,761,844
Apr 13, 202649.9149.9249.9149.9249.92-2,176,983
Apr 10, 202649.9149.9249.9149.9249.920.04%2,367,177
Apr 9, 202649.9149.9149.9049.9049.90-2,333,613
Apr 8, 202649.9049.9049.8949.9049.900.02%2,867,888
Apr 7, 202649.8849.8949.8849.8949.890.02%1,836,763
Apr 6, 202649.8849.8949.8849.8849.88-2,420,854
Apr 2, 202649.8949.8949.8849.8849.880.04%2,948,406
Apr 1, 202649.8749.8749.8649.8649.86-2,663,441
Mar 31, 202649.8649.8649.8549.8649.86-3,381,623
Mar 30, 202649.8549.8649.8449.8649.86-0.28%4,422,387
Mar 27, 202649.9850.0049.9850.0049.850.06%4,321,416
Mar 26, 202649.9849.9849.9749.9749.82-2,276,633
Mar 25, 202649.9849.9849.9749.9749.82-1,650,580
Mar 24, 202649.9749.9749.9649.9749.820.02%2,108,594
Mar 23, 202649.9649.9749.9649.9649.810.02%2,238,198
Mar 20, 202649.9649.9649.9549.9549.800.02%3,326,282
Mar 19, 202649.9449.9549.9449.9449.79-3,003,631
Mar 18, 202649.9449.9449.9349.9449.79-2,137,179
Mar 17, 202649.9449.9449.9349.9449.790.02%2,446,040
Mar 16, 202649.9349.9349.9249.9349.78-2,648,328
Mar 13, 202649.9349.9349.9249.9349.780.04%3,103,625
Mar 12, 202649.9149.9149.9049.9149.76-3,199,297
Mar 11, 202649.9049.9149.9049.9149.760.02%3,599,564
Mar 10, 202649.8949.9049.8949.9049.750.02%3,589,430
Mar 9, 202649.8949.9049.8949.8949.74-0.02%2,769,204
Mar 6, 202649.9049.9049.8849.9049.750.06%2,220,869
Mar 5, 202649.8849.8849.8749.8749.720.01%2,402,002
Mar 4, 202649.8649.8749.8649.8749.720.01%5,149,416
Mar 3, 202649.8649.8749.8649.8649.71-2,505,536
Mar 2, 202649.8749.8749.8649.8649.710.02%3,762,567
Feb 27, 202649.8649.8649.8549.8549.700.02%2,201,402
Feb 26, 202649.8549.8549.8449.8449.69-0.28%2,159,912
Feb 25, 202649.9949.9949.9849.9849.68-0.02%2,555,039
Feb 24, 202649.9849.9949.9849.9949.690.02%2,075,053
Feb 23, 202649.9749.9849.9749.9849.680.02%1,968,983
Feb 20, 202649.9749.9849.9749.9749.670.03%2,518,353
Feb 19, 202649.9649.9649.9549.9649.66-0.01%1,585,299
Feb 18, 202649.9649.9649.9549.9649.660.02%2,674,351
Feb 17, 202649.9449.9549.9449.9549.650.02%1,905,302
Feb 13, 202649.9549.9549.9449.9449.640.04%2,013,900
Feb 12, 202649.9249.9349.9249.9249.620.02%2,193,631
Feb 11, 202649.9149.9249.9149.9149.61-0.02%1,211,522
Feb 10, 202649.9149.9249.9149.9249.620.02%1,569,132
Feb 9, 202649.9149.9249.9149.9149.61-1,718,942
Feb 6, 202649.9149.9149.9049.9149.610.02%1,632,752
Feb 5, 202649.8949.9049.8849.9049.600.02%2,751,648
Feb 4, 202649.8949.8949.8849.8949.590.02%2,298,828
Feb 3, 202649.8849.8949.8849.8849.58-2,387,174
Feb 2, 202649.8749.8849.8749.8849.58-2,560,238
Jan 30, 202649.8649.8849.8649.8849.580.06%3,878,910
Jan 29, 202649.8649.8649.8549.8549.55-0.32%2,268,828
Jan 28, 202650.0050.0150.0050.0149.560.02%2,237,870
Jan 27, 202650.0050.0150.0050.0049.55-1,598,178
Jan 26, 202649.9950.0049.9950.0049.550.02%1,692,075
Jan 23, 202649.9950.0049.9949.9949.540.02%1,462,323
Jan 22, 202649.9849.9849.9749.9849.53-1,686,768
Jan 21, 202649.9849.9849.9749.9849.530.02%1,983,912
Jan 20, 202649.9849.9849.9749.9749.52-2,220,427
Jan 16, 202649.9649.9749.9649.9749.520.04%1,486,130
Jan 15, 202649.9549.9549.9449.9549.500.02%2,181,983
Jan 14, 202649.9449.9549.9449.9449.49-1,401,796
Jan 13, 202649.9449.9449.9349.9449.49-1,966,485
Jan 12, 202649.9349.9449.9349.9449.490.02%1,532,865
Jan 9, 202649.9349.9449.9349.9349.480.02%2,044,726
Jan 8, 202649.9249.9249.9149.9249.470.02%1,225,335
Jan 7, 202649.9149.9249.9149.9149.46-2,108,054
Jan 6, 202649.9149.9149.9049.9149.460.02%1,742,338
Jan 5, 202649.9149.9149.9049.9049.45-1,974,288
Jan 2, 202649.8949.9049.8949.9049.450.04%2,662,247
Dec 31, 202549.8949.8949.8849.8849.43-3,368,566
Dec 30, 202549.8749.8849.8649.8849.43-0.28%2,168,468
Dec 29, 202550.0250.0250.0150.0249.420.02%1,448,133
Dec 26, 202550.0150.0250.0150.0149.410.02%1,458,668
Dec 24, 202550.0050.0150.0050.0049.40-732,302
Dec 23, 202549.9950.0049.9950.0049.400.02%1,532,253
Dec 22, 202549.9849.9949.9849.9949.39-1,551,635
Dec 19, 202549.9849.9949.9849.9949.390.02%1,560,352
Dec 18, 202549.9849.9849.9749.9849.380.04%1,874,221
Dec 17, 202549.9749.9749.9649.9649.36-2,226,130
Dec 16, 202549.9649.9649.9549.9649.360.02%1,944,194
Dec 15, 202549.9649.9649.9549.9549.35-1,731,224
Dec 12, 202549.9449.9549.9449.9549.350.02%1,540,829
Dec 11, 202549.9249.9449.9249.9449.340.02%2,234,674
Dec 10, 202549.9249.9349.9149.9349.330.04%1,625,641
Dec 9, 202549.9149.9249.9149.9149.31-1,213,693
Dec 8, 202549.9049.9149.9049.9149.31-1,879,018
Dec 5, 202549.9049.9149.9049.9149.310.02%1,605,340
Dec 4, 202549.8949.9049.8849.9049.300.02%2,841,179
Dec 3, 202549.8949.8949.8749.8949.290.02%2,479,355